ZTE Corp-H historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	21.150	21.800	20.850	21.000	20.045	20,528,570
2024-11-07	19.980	20.900	19.880	20.800	19.854	13,176,070
2024-11-06	20.600	20.800	19.960	20.250	19.329	14,105,490
2024-11-05	19.560	20.550	19.500	20.500	19.567	15,645,760
2024-11-04	19.360	19.820	19.360	19.680	18.785	5,105,695
2024-11-01	19.300	19.680	19.220	19.360	18.479	7,720,772
2024-10-31	19.380	19.840	19.260	19.440	18.556	10,999,450
2024-10-30	19.900	20.200	19.160	19.400	18.517	16,523,570
2024-10-29	20.600	20.800	19.880	20.000	19.090	14,131,160
2024-10-28	20.150	20.500	19.980	20.400	19.472	12,960,510
2024-10-25	20.000	20.300	19.680	20.150	19.233	15,702,220
2024-10-24	19.720	20.750	19.680	19.820	18.918	32,579,920
2024-10-23	19.400	19.920	19.160	19.520	18.632	31,139,990
2024-10-22	20.350	20.350	19.240	19.360	18.479	45,031,680
2024-10-21	21.100	21.750	20.700	21.050	20.092	20,227,520
2024-10-18	19.400	21.350	19.380	20.850	19.901	21,743,430
2024-10-17	20.200	20.500	19.280	19.400	18.517	10,736,540
2024-10-16	19.520	20.400	19.520	19.900	18.995	12,992,250
2024-10-15	20.900	21.150	19.600	19.800	18.899	17,452,801
2024-10-14	20.300	20.900	19.600	20.650	19.710	20,630,369
2024-10-10	21.450	21.850	20.550	21.100	20.140	24,247,090
2024-10-09	22.550	22.850	20.050	20.900	19.949	45,652,551
2024-10-08	26.800	27.450	21.600	22.200	21.190	61,988,520
2024-10-07	24.850	28.300	24.750	27.550	26.296	32,340,070
2024-10-04	21.500	23.950	20.850	23.900	22.813	15,104,870
2024-10-03	21.750	22.000	20.050	21.050	20.092	11,860,280
2024-10-02	20.250	21.900	20.100	21.750	20.760	14,256,890
2024-09-30	19.480	20.700	19.180	20.100	19.185	41,004,141
2024-09-27	17.900	19.240	17.900	18.920	18.059	27,823,990
2024-09-26	16.980	17.740	16.880	17.680	16.876	12,778,430
2024-09-25	17.200	17.520	16.840	16.980	16.207	18,136,320
2024-09-24	16.600	16.920	16.260	16.880	16.112	11,292,120
2024-09-23	15.940	16.720	15.940	16.300	15.558	20,686,699
2024-09-20	15.380	15.820	15.380	15.820	15.100	9,821,790
2024-09-19	15.060	15.460	15.040	15.420	14.718	6,168,538
2024-09-17	15.120	15.220	15.020	15.060	14.375	1,073,779
2024-09-16	15.000	15.140	14.760	15.120	14.432	1,110,821
2024-09-13	14.880	15.120	14.840	15.000	14.318	4,720,288
2024-09-12	14.900	15.100	14.780	14.860	14.184	4,315,600
2024-09-11	14.860	14.920	14.680	14.800	14.127	5,774,485
2024-09-10	14.860	14.960	14.660	14.860	14.184	4,559,001
2024-09-09	15.160	15.160	14.660	14.880	14.203	6,804,799
2024-09-05	15.240	15.300	15.100	15.220	14.528	3,283,505
2024-09-04	15.360	15.360	15.040	15.140	14.451	4,548,272
2024-09-03	15.480	15.640	15.380	15.420	14.718	3,150,487
2024-09-02	15.700	15.740	15.340	15.400	14.699	3,749,665
2024-08-30	15.420	15.960	15.400	15.720	15.005	12,168,200
2024-08-29	15.300	15.480	14.900	15.420	14.718	10,565,910
2024-08-28	15.420	15.580	15.220	15.300	14.604	5,595,228
2024-08-27	15.600	15.600	15.320	15.480	14.776	7,735,870
2024-08-26	15.680	15.840	15.560	15.700	14.986	5,083,840
2024-08-23	15.600	15.660	15.360	15.580	14.871	5,511,040
2024-08-22	16.140	16.140	15.300	15.600	14.890	18,588,029
2024-08-21	16.120	16.300	15.920	16.020	15.291	7,457,225
2024-08-20	16.760	16.780	16.100	16.240	15.501	10,254,750
2024-08-19	16.920	17.100	16.660	16.660	15.902	7,692,353
2024-08-16	16.780	16.900	16.620	16.760	15.997	5,351,600
2024-08-15	16.400	16.800	16.200	16.620	15.864	4,549,786
2024-08-14	16.640	16.780	16.460	16.480	15.730	3,621,566
2024-08-13	16.500	16.620	16.260	16.520	15.768	4,336,879

← NewerPage 9 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.4728 HKD
2025-04-02	0.6684 HKD
2024-07-04	0.7485 HKD
2023-04-13	0.4566 HKD
2022-04-26	0.3683 HKD
2021-06-30	0.2401 HKD
2020-06-23	0.2187 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.